Skip to main content

Dow Industrials SPDR (NY: DIA )

418.90 +1.64 (+0.39%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 260.09 261.38 259.77 261.18 1,465,210 +0.52(+0.20%)
Dec 30, 2019 262.32 262.38 260.29 260.66 2,786,709 -1.65(-0.63%)
Dec 27, 2019 262.77 262.79 261.92 262.31 2,107,161 +0.25(+0.09%)
Dec 26, 2019 261.30 262.10 261.28 262.06 1,016,920 +0.96(+0.37%)
Dec 24, 2019 261.67 261.67 260.97 261.10 667,493 -0.29(-0.11%)
Dec 23, 2019 261.40 261.70 261.23 261.39 2,799,545 +0.80(+0.31%)
Dec 20, 2019 260.87 261.15 260.47 260.60 3,971,339 +0.79(+0.31%)
Dec 19, 2019 259.06 259.88 258.99 259.81 1,987,404 +1.14(+0.44%)
Dec 18, 2019 259.19 259.30 258.61 258.66 1,743,762 -0.17(-0.07%)
Dec 17, 2019 258.64 259.38 258.39 258.84 1,858,973 +0.30(+0.12%)
Dec 16, 2019 258.41 259.49 258.41 258.54 2,318,031 +0.88(+0.34%)
Dec 13, 2019 257.49 259.03 256.64 257.66 3,357,840 +0.15(+0.06%)
Dec 12, 2019 255.29 258.43 255.04 257.51 4,124,569 +2.04(+0.80%)
Dec 11, 2019 254.94 255.64 254.50 255.47 2,104,036 +0.24(+0.09%)
Dec 10, 2019 255.45 255.86 254.48 255.24 1,540,521 -0.27(-0.11%)
Dec 09, 2019 256.13 256.39 255.46 255.51 1,320,611 -0.86(-0.33%)
Dec 06, 2019 255.23 256.59 255.17 256.37 2,941,887 +3.05(+1.20%)
Dec 05, 2019 253.78 253.78 252.22 253.32 1,590,936 +0.28(+0.11%)
Dec 04, 2019 252.99 253.69 252.63 253.04 2,111,502 +1.41(+0.56%)
Dec 03, 2019 251.56 251.75 249.90 251.63 4,198,941 -2.46(-0.97%)
Dec 02, 2019 257.06 257.09 254.09 254.09 2,786,119 -2.51(-0.98%)
Nov 29, 2019 256.92 257.17 256.50 256.60 888,840 -0.88(-0.34%)
Nov 27, 2019 257.20 257.48 256.65 257.48 1,960,309 +0.50(+0.20%)
Nov 26, 2019 256.71 257.17 256.29 256.97 1,423,697 +0.51(+0.20%)
Nov 25, 2019 255.44 256.47 255.40 256.46 1,983,001 +1.77(+0.70%)
Nov 22, 2019 254.25 254.84 253.71 254.69 1,554,210 +1.04(+0.41%)
Nov 21, 2019 254.21 254.29 253.14 253.65 1,513,275 -0.44(-0.17%)
Nov 20, 2019 254.49 254.73 252.74 254.09 2,697,399 -1.03(-0.40%)
Nov 19, 2019 256.49 256.50 254.70 255.12 2,111,349 -0.86(-0.34%)
Nov 18, 2019 255.51 256.06 255.38 255.98 1,961,383 +0.30(+0.12%)
Nov 15, 2019 254.70 255.69 254.36 255.68 2,588,015 +2.07(+0.82%)
Nov 14, 2019 253.33 253.73 252.61 253.61 1,736,009 +0.13(+0.05%)
Nov 13, 2019 251.92 253.80 251.77 253.48 2,848,826 +0.69(+0.27%)
Nov 12, 2019 252.92 253.43 252.19 252.79 1,858,172 +0.12(+0.05%)
Nov 11, 2019 251.42 252.90 251.06 252.67 1,896,671 +0.08(+0.03%)
Nov 08, 2019 252.67 252.74 251.66 252.59 1,659,321 +0.02(+0.01%)
Nov 07, 2019 252.12 253.48 252.12 252.57 3,316,904 +2.05(+0.82%)
Nov 06, 2019 250.72 250.89 249.78 250.52 1,761,505 -0.01(-0.00%)
Nov 05, 2019 250.77 251.16 250.18 250.53 1,871,643 +0.24(+0.09%)
Nov 04, 2019 250.45 250.75 249.75 250.29 1,694,400 +1.10(+0.44%)
Nov 01, 2019 247.84 249.19 247.68 249.19 3,279,373 +2.61(+1.06%)
Oct 31, 2019 247.57 247.66 245.29 246.58 3,317,230 -1.15(-0.46%)
Oct 30, 2019 246.94 247.96 246.03 247.73 2,352,780 +0.79(+0.32%)
Oct 29, 2019 246.57 247.60 246.43 246.94 3,165,111 +0.05(+0.02%)
Oct 28, 2019 246.85 247.58 246.31 246.88 1,985,737 +1.10(+0.45%)
Oct 25, 2019 244.06 246.25 243.98 245.78 2,002,440 +1.48(+0.60%)
Oct 24, 2019 245.25 245.34 243.46 244.30 2,025,578 -0.24(-0.10%)
Oct 23, 2019 244.43 245.14 243.74 244.54 1,866,606 +0.38(+0.16%)
Oct 22, 2019 244.76 245.58 244.10 244.16 2,785,017 -0.35(-0.15%)
Oct 21, 2019 244.37 244.66 243.77 244.51 1,517,857 +0.52(+0.21%)
Oct 18, 2019 245.79 250.70 243.97 243.99 2,458,432 -2.34(-0.95%)
Oct 17, 2019 246.59 247.03 245.72 246.33 2,078,335 +0.27(+0.11%)
Oct 16, 2019 245.79 246.50 245.44 246.06 2,655,141 -0.13(-0.05%)
Oct 15, 2019 245.18 247.07 244.95 246.19 3,485,331 +2.15(+0.88%)
Oct 14, 2019 243.80 244.83 243.65 244.03 1,328,666 -0.27(-0.11%)
Oct 11, 2019 243.95 246.11 243.82 244.31 4,595,005 +2.87(+1.19%)
Oct 10, 2019 239.82 242.37 239.71 241.44 2,667,094 +1.44(+0.60%)
Oct 09, 2019 240.01 240.74 239.13 240.00 2,254,907 +1.69(+0.71%)
Oct 08, 2019 239.28 240.71 238.10 238.31 4,324,444 -2.88(-1.19%)
Oct 07, 2019 241.36 242.80 240.69 241.19 2,571,876 -0.84(-0.35%)
Oct 04, 2019 239.50 242.20 239.35 242.03 3,544,794 +3.33(+1.39%)
Oct 03, 2019 237.16 238.72 234.49 238.71 6,239,310 +1.18(+0.49%)
Oct 02, 2019 240.57 240.57 236.48 237.53 7,720,381 -4.35(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.